Closing price on 6/26/2018
|
|
Open |
12.50 |
High |
12.80 |
Low |
12.50 |
Volume |
2,719,400 |
Split-adjusted Price |
8.82 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2018
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.69
|
8.82
|
2,719,400
|
|
6/25/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
2,500
|
|
6/22/2018
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.44
|
8.61
|
9,900
|
|
6/21/2018
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.34
|
4,200
|
|
6/20/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
0
|
|
6/19/2018
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
2,000
|
|
6/18/2018
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
1,000
|
|
6/15/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.47
|
1,500
|
|
6/14/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.47
|
4,000
|
|
6/13/2018
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.29
|
8.54
|
3,700
|
|
6/12/2018
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
1,000
|
|
6/11/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.47
|
0
|
|
6/8/2018
|
-0.30 / -2.34%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.27
|
8.61
|
3,300
|
|
6/7/2018
|
+0.70 / +5.79%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.44
|
8.82
|
4,500
|
|
6/6/2018
|
-0.40 / -3.20%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.47
|
8.34
|
5,200
|
|
6/5/2018
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
1,000
|
|
6/4/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
0
|
|
6/1/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
2,500
|
|
5/31/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
0
|
|
5/30/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
500
|
|
5/29/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
0
|
|
5/28/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
3,300
|
|
5/25/2018
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
2,400
|
|
5/24/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
2,700
|
|
5/23/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.03
|
8.61
|
12,600
|
|
5/22/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
1,500
|
|
5/21/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
0
|
|
5/18/2018
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
1,300
|
|
5/17/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.68
|
0
|
|
5/16/2018
|
+1.60 / +14.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.68
|
3,000
|
|
|